Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.08 | 17.08 | 16.74 | 16.75 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.13 | 17.23 | 17.02 | 17.09 | 32,420,294 | -0.22(-1.25%) |
Aug 27, 2008 | 17.24 | 17.38 | 17.12 | 17.31 | 21,128,758 | +0.09(+0.50%) |
Aug 26, 2008 | 17.23 | 17.34 | 17.10 | 17.22 | 14,704,083 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.56 | 17.17 | 17.23 | 19,160,802 | -0.26(-1.47%) |
Aug 22, 2008 | 17.25 | 17.54 | 17.18 | 17.49 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.43 | 17.45 | 17.12 | 17.22 | 18,137,676 | -0.27(-1.55%) |
Aug 20, 2008 | 17.55 | 17.61 | 17.34 | 17.49 | 17,146,838 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.56 | 17.37 | 17.48 | 25,742,438 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.81 | 17.35 | 17.48 | 32,876,336 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.89 | 17.61 | 17.71 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.71 | 17.97 | 17.61 | 17.70 | 23,951,694 | -0.06(-0.34%) |
Aug 13, 2008 | 17.55 | 17.84 | 17.50 | 17.76 | 29,570,236 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.96 | 17.41 | 17.63 | 25,939,498 | -0.18(-1.01%) |
Aug 11, 2008 | 17.74 | 17.96 | 17.65 | 17.81 | 21,987,050 | -0.02(-0.11%) |
Aug 08, 2008 | 17.37 | 17.87 | 17.28 | 17.83 | 30,551,026 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.32 | 17.38 | 30,906,430 | -0.43(-2.44%) |
Aug 06, 2008 | 17.65 | 17.85 | 17.57 | 17.81 | 31,672,726 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.69 | 17.39 | 17.67 | 39,603,920 | +0.32(+1.87%) |
Aug 04, 2008 | 17.09 | 17.40 | 17.02 | 17.34 | 34,623,968 | +0.24(+1.43%) |
Aug 01, 2008 | 16.71 | 17.12 | 16.65 | 17.10 | 51,528,096 | +0.53(+3.18%) |
Jul 31, 2008 | 16.57 | 16.68 | 16.48 | 16.57 | 32,970,516 | +0.06(+0.37%) |
Jul 30, 2008 | 16.68 | 16.73 | 16.41 | 16.51 | 30,270,230 | -0.08(-0.50%) |
Jul 29, 2008 | 16.59 | 16.67 | 16.45 | 16.59 | 25,225,722 | +0.14(+0.82%) |
Jul 28, 2008 | 16.73 | 16.75 | 16.44 | 16.46 | 21,819,542 | -0.29(-1.75%) |
Jul 25, 2008 | 16.81 | 16.81 | 16.58 | 16.75 | 26,192,240 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.68 | 33,129,750 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.41 | 16.89 | 40,049,368 | +0.37(+2.24%) |
Jul 22, 2008 | 16.12 | 16.77 | 16.11 | 16.52 | 66,905,736 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,817,984 | -0.14(-0.86%) |
Jul 18, 2008 | 16.24 | 16.24 | 15.97 | 16.10 | 56,715,660 | -0.10(-0.62%) |
Jul 17, 2008 | 16.47 | 16.52 | 15.99 | 16.20 | 122,985,200 | -0.64(-3.82%) |
Jul 16, 2008 | 16.69 | 16.92 | 16.49 | 16.84 | 42,254,096 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.73 | 16.28 | 16.66 | 59,711,264 | +0.27(+1.63%) |
Jul 14, 2008 | 16.26 | 16.49 | 16.26 | 16.40 | 39,044,028 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.93 | 16.17 | 41,848,372 | +0.07(+0.46%) |
Jul 10, 2008 | 16.39 | 16.39 | 15.99 | 16.10 | 47,109,344 | -0.27(-1.67%) |
Jul 09, 2008 | 16.61 | 16.61 | 16.36 | 16.37 | 36,063,920 | -0.19(-1.13%) |
Jul 08, 2008 | 16.43 | 16.63 | 16.41 | 16.56 | 41,428,648 | +0.06(+0.35%) |
Jul 07, 2008 | 16.62 | 16.66 | 16.41 | 16.50 | 36,370,092 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.65 | 16.47 | 16.56 | 23,167,956 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.65 | 16.47 | 16.56 | 23,167,956 | +0.04(+0.21%) |
Jul 02, 2008 | 16.41 | 16.59 | 16.37 | 16.53 | 50,517,548 | +0.12(+0.73%) |
Jul 01, 2008 | 16.70 | 16.70 | 16.38 | 16.41 | 54,925,180 | -0.32(-1.89%) |
Jun 30, 2008 | 16.68 | 17.02 | 16.55 | 16.72 | 46,844,140 | +0.04(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,440,228 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.57 | 17.09 | 17.12 | 47,450,432 | -0.28(-1.63%) |
Jun 25, 2008 | 17.20 | 17.56 | 17.18 | 17.41 | 36,873,556 | +0.23(+1.37%) |
Jun 24, 2008 | 17.05 | 17.22 | 16.93 | 17.17 | 33,922,188 | +0.04(+0.21%) |
Jun 23, 2008 | 17.32 | 17.32 | 17.06 | 17.14 | 27,834,942 | -0.13(-0.75%) |
Jun 20, 2008 | 17.07 | 17.34 | 17.03 | 17.26 | 51,709,952 | +0.10(+0.56%) |
Jun 19, 2008 | 17.18 | 17.24 | 17.05 | 17.17 | 39,196,464 | +0.06(+0.38%) |
Jun 18, 2008 | 17.30 | 17.37 | 17.09 | 17.10 | 40,465,088 | -0.26(-1.48%) |
Jun 17, 2008 | 17.55 | 17.60 | 17.36 | 17.36 | 44,554,224 | -0.07(-0.41%) |
Jun 16, 2008 | 17.83 | 17.86 | 17.39 | 17.43 | 54,992,776 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.37 | 17.35 | 17.83 | 95,977,024 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.38 | 29,596,418 | +0.00(+0.00%) |
Jun 11, 2008 | 18.57 | 18.61 | 18.34 | 18.38 | 35,429,248 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.85 | 18.02 | 18.66 | 50,788,452 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.97 | 30,074,666 | +0.02(+0.11%) |
Jun 06, 2008 | 18.34 | 18.37 | 17.93 | 17.95 | 38,771,580 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.42 | 18.16 | 18.40 | 24,401,812 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.33 | 18.10 | 18.24 | 23,268,212 | +0.10(+0.53%) |
Jun 03, 2008 | 18.29 | 18.42 | 18.11 | 18.15 | 29,279,830 | -0.19(-1.05%) |